ストックスクリーナーアプリを入手
54.54
0.33%
-0.18
Ingevity Corp (NGVT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-21 | $54.86 | $53.79 | $1.07 | 289,218.0 | -0.33% |
| 2025-08-20 | $55.55 | $54.70 | $0.845 | 340,675.0 | -0.80% |
| 2025-08-19 | $56.88 | $55.10 | $1.78 | 241,606.0 | -0.34% |
| 2025-08-18 | $55.40 | $54.40 | $0.995 | 166,123.0 | +1.43% |
| 2025-08-15 | $55.38 | $54.50 | $0.88 | 219,296.0 | -0.94% |
| 2025-08-14 | $55.13 | $54.10 | $1.03 | 286,993.0 | -0.74% |
| 2025-08-13 | $55.89 | $54.12 | $1.77 | 291,794.0 | +3.04% |
| 2025-08-12 | $54.13 | $52.01 | $2.12 | 246,285.0 | +3.18% |
| 2025-08-11 | $53.23 | $51.76 | $1.47 | 397,148.0 | +1.81% |
| 2025-08-08 | $52.05 | $49.94 | $2.11 | 495,383.0 | +1.50% |
| 2025-08-07 | $50.53 | $49.26 | $1.27 | 443,874.0 | +3.31% |
| 2025-08-06 | $50.05 | $48.38 | $1.67 | 450,149.0 | -1.35% |
| 2025-08-05 | $49.73 | $45.66 | $4.07 | 1,240,843.0 | +21.32% |
| 2025-08-04 | $41.06 | $40.40 | $0.665 | 318,603.0 | +1.11% |
| 2025-08-01 | $40.83 | $39.73 | $1.09 | 333,959.0 | -3.33% |
| 2025-07-31 | $42.45 | $41.30 | $1.15 | 308,374.0 | -1.32% |
| 2025-07-30 | $43.94 | $42.08 | $1.86 | 174,792.0 | -3.95% |
| 2025-07-29 | $46.11 | $43.88 | $2.23 | 195,401.0 | -3.44% |
| 2025-07-28 | $46.24 | $45.41 | $0.83 | 186,696.0 | -1.59% |
| 2025-07-25 | $46.40 | $45.38 | $1.02 | 163,044.0 | +1.40% |
| 2025-07-24 | $46.70 | $45.65 | $1.05 | 180,673.0 | -1.87% |
| 2025-07-23 | $46.65 | $46.08 | $0.57 | 102,035.0 | +0.69% |
Ingevity Corp (NGVT) 株の年ごとの株価履歴
この詳細な分析では、Ingevity Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNGVT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ingevity Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のIngevity Corp (NGVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $56.88 | $39.73 | $17.15 | 6,051,167.0 | +30.51% |
| 2025-07 | $48.64 | $41.30 | $7.34 | 4,319,286.0 | -3.02% |
| 2025-06 | $45.00 | $40.25 | $4.75 | 4,099,243.0 | +4.16% |
| 2025-05 | $43.96 | $32.72 | $11.24 | 6,264,359.0 | +25.44% |
| 2025-04 | $39.63 | $28.49 | $11.14 | 5,901,737.0 | -16.70% |
| 2025-03 | $48.12 | $38.32 | $9.79 | 5,378,079.0 | -16.93% |
| 2025-02 | $50.09 | $42.49 | $7.60 | 4,718,972.0 | +5.09% |
| 2025-01 | $48.48 | $36.25 | $12.23 | 3,935,502.0 | +11.29% |
2024年のIngevity Corp (NGVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $50.00 | $39.44 | $10.56 | 4,299,001.0 | -17.34% |
| 2024-11 | $51.67 | $41.00 | $10.67 | 5,863,271.0 | +16.22% |
| 2024-10 | $45.47 | $30.90 | $14.57 | 9,122,399.0 | +7.15% |
| 2024-09 | $41.49 | $32.21 | $9.28 | 5,900,666.0 | -1.34% |
| 2024-08 | $44.33 | $33.49 | $10.84 | 6,592,853.0 | -13.86% |
| 2024-07 | $48.52 | $40.51 | $8.01 | 4,153,422.0 | +4.99% |
| 2024-06 | $49.57 | $42.34 | $7.23 | 4,765,372.0 | -10.52% |
| 2024-05 | $56.30 | $46.83 | $9.46 | 5,022,687.0 | -4.48% |
| 2024-04 | $51.48 | $43.15 | $8.33 | 3,938,746.0 | +7.21% |
| 2024-03 | $49.06 | $43.68 | $5.38 | 4,178,602.0 | +4.42% |
| 2024-02 | $49.04 | $41.92 | $7.12 | 5,289,886.0 | +4.87% |
| 2024-01 | $48.42 | $39.55 | $8.87 | 4,605,030.0 | -7.75% |
2023年のIngevity Corp (NGVT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $48.45 | $37.53 | $10.91 | 6,844,329.0 | +21.73% |
| 2023-11 | $44.11 | $36.66 | $7.45 | 5,857,008.0 | -3.70% |
| 2023-10 | $47.73 | $38.10 | $9.63 | 5,465,862.0 | -15.40% |
| 2023-09 | $55.15 | $46.55 | $8.59 | 4,859,097.0 | -11.65% |
| 2023-08 | $64.24 | $48.31 | $15.93 | 5,936,216.0 | -15.82% |
| 2023-07 | $66.18 | $55.73 | $10.46 | 5,157,014.0 | +10.08% |
| 2023-06 | $59.58 | $47.09 | $12.48 | 14,069,715.0 | +23.25% |
| 2023-05 | $72.76 | $46.52 | $26.24 | 9,355,461.0 | -34.22% |
| 2023-04 | $74.74 | $68.86 | $5.88 | 4,431,283.0 | +0.31% |
| 2023-03 | $83.49 | $67.52 | $15.97 | 7,432,247.0 | -13.37% |
| 2023-02 | $90.81 | $78.97 | $11.84 | 4,991,123.0 | +0.15% |
| 2023-01 | $82.49 | $70.23 | $12.26 | 3,388,592.0 | +17.04% |
0.01%
0.14%
大文字化:
|
ボリューム (24 時間):